Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.97 13.94 13.94 13.94 30,074,752 -0.01(-0.11%)
Dec 30, 2009 13.90 13.98 13.87 13.96 8,211,090 -0.01(-0.11%)
Dec 29, 2009 13.82 14.02 13.77 13.97 9,574,058 +0.15(+1.08%)
Dec 28, 2009 13.77 13.84 13.67 13.82 6,690,106 +0.05(+0.38%)
Dec 24, 2009 13.81 13.84 13.72 13.77 2,726,958 -0.04(-0.29%)
Dec 23, 2009 13.73 13.83 13.70 13.81 7,283,144 +0.07(+0.52%)
Dec 22, 2009 13.69 13.79 13.55 13.74 9,759,019 +0.01(+0.11%)
Dec 21, 2009 13.62 13.78 13.60 13.73 8,764,703 +0.13(+0.95%)
Dec 18, 2009 13.59 13.79 13.52 13.60 24,073,030 +0.25(+1.85%)
Dec 17, 2009 13.42 13.52 13.31 13.35 13,825,303 -0.18(-1.34%)
Dec 16, 2009 13.65 13.65 13.43 13.53 9,066,863 -0.05(-0.37%)
Dec 15, 2009 13.49 13.74 13.43 13.58 11,377,074 +0.04(+0.30%)
Dec 14, 2009 13.53 13.57 13.47 13.54 10,965,980 +0.06(+0.47%)
Dec 11, 2009 13.33 13.55 13.32 13.48 12,863,703 +0.24(+1.85%)
Dec 10, 2009 13.13 13.38 13.13 13.23 14,180,300 +0.16(+1.21%)
Dec 09, 2009 13.40 13.40 13.03 13.08 27,760,688 -0.33(-2.49%)
Dec 08, 2009 13.51 13.59 13.38 13.41 17,188,330 -0.21(-1.57%)
Dec 07, 2009 13.57 13.72 13.57 13.62 10,599,099 +0.05(+0.37%)
Dec 04, 2009 13.78 13.90 13.47 13.57 12,058,376 -0.08(-0.57%)
Dec 03, 2009 13.77 13.84 13.62 13.65 13,071,075 -0.14(-1.04%)
Dec 02, 2009 13.62 13.96 13.62 13.79 7,032,505 -0.01(-0.08%)
Dec 01, 2009 13.78 13.95 13.66 13.80 9,417,478 +0.11(+0.79%)
Nov 30, 2009 13.68 13.83 13.59 13.70 10,969,779 -0.03(-0.25%)
Nov 27, 2009 13.62 13.81 13.51 13.73 5,565,861 -0.14(-0.99%)
Nov 25, 2009 13.62 13.90 13.62 13.87 9,459,375 +0.25(+1.83%)
Nov 24, 2009 13.65 13.74 13.58 13.62 7,638,918 +0.01(+0.05%)
Nov 23, 2009 13.68 13.83 13.52 13.61 11,172,276 +0.12(+0.89%)
Nov 20, 2009 13.37 13.52 13.23 13.49 14,941,967 +0.08(+0.57%)
Nov 19, 2009 13.49 13.57 13.27 13.41 11,669,066 -0.18(-1.33%)
Nov 18, 2009 13.67 13.67 13.46 13.60 9,591,138 -0.11(-0.83%)
Nov 17, 2009 13.91 13.93 13.60 13.71 9,303,326 -0.24(-1.72%)
Nov 16, 2009 13.65 14.00 13.62 13.95 12,295,165 +0.35(+2.61%)
Nov 13, 2009 13.55 13.71 13.45 13.60 8,659,701 +0.07(+0.51%)
Nov 12, 2009 13.71 13.80 13.47 13.53 7,828,177 -0.18(-1.29%)
Nov 11, 2009 13.64 13.84 13.63 13.70 7,913,195 +0.10(+0.71%)
Nov 10, 2009 13.79 13.86 13.51 13.61 11,724,377 -0.18(-1.30%)
Nov 09, 2009 13.61 13.79 13.58 13.79 10,834,359 +0.16(+1.18%)
Nov 06, 2009 13.65 13.68 13.48 13.63 9,044,305 +0.01(+0.11%)
Nov 05, 2009 13.40 13.67 13.31 13.61 12,525,421 +0.37(+2.81%)
Nov 04, 2009 13.26 13.47 13.08 13.24 10,275,330 +0.01(+0.11%)
Nov 03, 2009 13.14 13.31 13.04 13.23 13,012,253 +0.03(+0.26%)
Nov 02, 2009 13.16 13.43 13.05 13.19 13,653,215 +0.07(+0.51%)
Oct 30, 2009 13.37 13.46 13.09 13.12 17,378,914 -0.32(-2.40%)
Oct 29, 2009 13.30 13.53 13.21 13.45 12,883,195 +0.24(+1.82%)
Oct 28, 2009 13.43 13.56 13.14 13.21 17,554,958 -0.32(-2.37%)
Oct 27, 2009 13.43 13.65 13.19 13.53 18,610,286 +0.07(+0.53%)
Oct 26, 2009 13.52 13.71 13.42 13.46 13,993,672 -0.09(-0.65%)
Oct 23, 2009 13.52 13.57 13.45 13.54 15,040,977 -0.22(-1.56%)
Oct 22, 2009 13.68 13.87 13.59 13.76 11,832,910 +0.09(+0.68%)
Oct 21, 2009 13.74 13.89 13.66 13.67 15,769,530 -0.07(-0.52%)
Oct 20, 2009 13.71 13.81 13.69 13.74 16,061,299 -0.21(-1.51%)
Oct 19, 2009 13.73 14.00 13.59 13.95 21,929,068 +0.21(+1.52%)
Oct 16, 2009 13.58 13.76 13.56 13.74 17,313,890 +0.03(+0.22%)
Oct 15, 2009 13.66 13.72 13.54 13.71 17,349,894 +0.01(+0.09%)
Oct 14, 2009 13.52 13.77 13.49 13.70 17,331,138 +0.26(+1.92%)
Oct 13, 2009 13.35 13.48 13.30 13.44 8,365,321 +0.09(+0.68%)
Oct 12, 2009 13.47 13.51 13.35 13.35 7,344,212 -0.07(-0.53%)
Oct 09, 2009 13.53 13.55 13.30 13.42 10,506,320 -0.09(-0.67%)
Oct 08, 2009 13.45 13.58 13.41 13.51 11,092,749 +0.13(+0.95%)
Oct 07, 2009 13.28 13.45 13.25 13.39 10,379,447 +0.07(+0.52%)
Oct 06, 2009 13.28 13.60 13.26 13.32 17,300,578 +0.07(+0.49%)
Oct 05, 2009 13.06 13.28 13.03 13.25 14,063,400 +0.16(+1.23%)
Oct 02, 2009 12.99 13.17 12.89 13.09 26,731,772 -0.10(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.